Indicators

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	25.17	25.31	25.01	25.02	745,017	+0.01(+0.03%)
Feb 26, 2016	25.26	25.28	24.85	25.02	735,191	+0.04(+0.17%)
Feb 25, 2016	25.28	25.43	24.52	24.97	1,190,074	-0.26(-1.03%)
Feb 24, 2016	24.38	25.33	24.03	25.23	849,097	+0.35(+1.42%)
Feb 23, 2016	25.56	25.94	24.86	24.88	716,595	-0.86(-3.36%)
Feb 22, 2016	25.66	26.13	25.52	25.75	826,993	+0.46(+1.82%)
Feb 19, 2016	25.36	25.49	24.81	25.28	1,176,104	-0.34(-1.34%)
Feb 18, 2016	25.18	25.64	24.51	25.63	1,812,490	+0.08(+0.33%)
Feb 17, 2016	25.57	26.32	25.42	25.55	1,763,802	+0.29(+1.15%)
Feb 16, 2016	25.33	25.59	24.70	25.25	1,270,188	+0.39(+1.57%)
Feb 12, 2016	23.62	24.86	24.86	24.86	1,422,072	+1.49(+6.37%)
Feb 11, 2016	23.08	23.76	22.98	23.37	1,160,487	-0.09(-0.39%)
Feb 10, 2016	24.12	24.29	23.23	23.47	1,389,632	-0.66(-2.72%)
Feb 09, 2016	23.71	24.70	23.71	24.12	1,417,231	-0.07(-0.31%)
Feb 08, 2016	24.24	24.68	23.75	24.20	1,350,003	-0.36(-1.46%)
Feb 05, 2016	24.36	25.17	24.16	24.56	1,748,706	+0.17(+0.68%)
Feb 04, 2016	23.23	25.06	23.02	24.39	2,528,336	+1.08(+4.64%)
Feb 03, 2016	21.98	23.34	21.28	23.31	2,135,909	+2.09(+9.84%)
Feb 02, 2016	21.34	21.40	20.90	21.22	1,764,704	-0.53(-2.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.